芝浦メカトロニクスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2020/02/17 | 3,550 | 3,550 | 3,465 | 3,490 | -100 | -2.8% | 29,100 |
| 2020/02/14 | 3,605 | 3,650 | 3,580 | 3,590 | -85 | -2.3% | 24,700 |
| 2020/02/13 | 3,660 | 3,705 | 3,655 | 3,675 | +30 | +0.8% | 38,900 |
| 2020/02/12 | 3,585 | 3,655 | 3,570 | 3,645 | +90 | +2.5% | 34,800 |
| 2020/02/10 | 3,590 | 3,590 | 3,465 | 3,555 | -100 | -2.7% | 53,100 |
| 2020/02/07 | 3,850 | 3,875 | 3,615 | 3,655 | -210 | -5.4% | 106,500 |
| 2020/02/06 | 3,800 | 3,910 | 3,800 | 3,865 | +135 | +3.6% | 39,800 |
| 2020/02/05 | 3,750 | 3,840 | 3,715 | 3,730 | +50 | +1.4% | 34,400 |
| 2020/02/04 | 3,715 | 3,720 | 3,620 | 3,680 | +10 | +0.3% | 26,200 |
| 2020/02/03 | 3,610 | 3,700 | 3,595 | 3,670 | -100 | -2.7% | 42,700 |
| 2020/01/31 | 3,795 | 3,830 | 3,700 | 3,770 | -25 | -0.7% | 33,700 |
| 2020/01/30 | 4,010 | 4,020 | 3,760 | 3,795 | -215 | -5.4% | 57,800 |
| 2020/01/29 | 4,140 | 4,190 | 4,010 | 4,010 | -80 | -2% | 30,800 |
| 2020/01/28 | 4,090 | 4,110 | 4,020 | 4,090 | -90 | -2.2% | 41,100 |
| 2020/01/27 | 4,185 | 4,270 | 4,155 | 4,180 | -180 | -4.1% | 40,700 |
| 2020/01/24 | 4,580 | 4,585 | 4,355 | 4,360 | -90 | -2% | 38,600 |
| 2020/01/23 | 4,550 | 4,550 | 4,445 | 4,450 | -105 | -2.3% | 26,500 |
| 2020/01/22 | 4,545 | 4,625 | 4,510 | 4,555 | +30 | +0.7% | 29,700 |
| 2020/01/21 | 4,615 | 4,655 | 4,470 | 4,525 | -90 | -2% | 54,200 |
| 2020/01/20 | 4,475 | 4,635 | 4,470 | 4,615 | +185 | +4.2% | 105,600 |
| 2020/01/17 | 4,300 | 4,435 | 4,245 | 4,430 | +235 | +5.6% | 68,600 |
| 2020/01/16 | 4,235 | 4,370 | 4,180 | 4,195 | -30 | -0.7% | 85,400 |
| 2020/01/15 | 4,010 | 4,250 | 4,005 | 4,225 | +255 | +6.4% | 95,200 |
| 2020/01/14 | 4,000 | 4,050 | 3,935 | 3,970 | +20 | +0.5% | 23,400 |
| 2020/01/10 | 3,900 | 3,990 | 3,900 | 3,950 | +55 | +1.4% | 16,800 |
| 2020/01/09 | 3,850 | 3,915 | 3,850 | 3,895 | +105 | +2.8% | 14,800 |
| 2020/01/08 | 3,875 | 3,875 | 3,705 | 3,790 | -120 | -3.1% | 31,200 |
| 2020/01/07 | 3,905 | 3,940 | 3,880 | 3,910 | +5 | +0.1% | 14,700 |
| 2020/01/06 | 3,945 | 3,945 | 3,865 | 3,905 | -100 | -2.5% | 17,200 |
| 2019/12/30 | 4,000 | 4,030 | 3,935 | 4,005 | +15 | +0.4% | 19,100 |
| 2019/12/27 | 3,980 | 4,000 | 3,955 | 3,990 | +35 | +0.9% | 13,500 |
| 2019/12/26 | 3,875 | 3,955 | 3,875 | 3,955 | +105 | +2.7% | 20,200 |
| 2019/12/25 | 3,910 | 3,910 | 3,830 | 3,850 | -55 | -1.4% | 13,500 |
| 2019/12/24 | 3,920 | 3,935 | 3,885 | 3,905 | -10 | -0.3% | 13,200 |
| 2019/12/23 | 3,980 | 4,005 | 3,900 | 3,915 | +75 | +2% | 30,200 |
| 2019/12/20 | 3,775 | 3,840 | 3,750 | 3,840 | +50 | +1.3% | 16,200 |
| 2019/12/19 | 3,700 | 3,825 | 3,700 | 3,790 | +90 | +2.4% | 23,400 |
| 2019/12/18 | 3,895 | 3,895 | 3,690 | 3,700 | -185 | -4.8% | 53,100 |
| 2019/12/17 | 4,035 | 4,035 | 3,885 | 3,885 | -105 | -2.6% | 30,500 |
| 2019/12/16 | 4,000 | 4,045 | 3,975 | 3,990 | -10 | -0.3% | 14,400 |
| 2019/12/13 | 3,985 | 4,020 | 3,950 | 4,000 | +155 | +4% | 40,800 |
| 2019/12/12 | 3,820 | 3,895 | 3,760 | 3,845 | +30 | +0.8% | 24,000 |
| 2019/12/11 | 3,825 | 3,875 | 3,780 | 3,815 | -15 | -0.4% | 38,900 |
| 2019/12/10 | 3,845 | 3,895 | 3,810 | 3,830 | -65 | -1.7% | 21,700 |
| 2019/12/09 | 3,920 | 3,950 | 3,840 | 3,895 | -15 | -0.4% | 12,200 |
| 2019/12/06 | 3,925 | 3,955 | 3,885 | 3,910 | -15 | -0.4% | 15,400 |
| 2019/12/05 | 3,920 | 3,940 | 3,885 | 3,925 | +40 | +1% | 9,700 |
| 2019/12/04 | 3,910 | 3,915 | 3,865 | 3,885 | -90 | -2.3% | 16,200 |
| 2019/12/03 | 3,930 | 3,990 | 3,875 | 3,975 | +5 | +0.1% | 8,400 |
| 2019/12/02 | 3,855 | 4,000 | 3,855 | 3,970 | -20 | -0.5% | 23,600 |
1351～
1400
件表示中 / 3768件
類似銘柄と比較する
現在ご覧いただいている「芝浦メカ」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| 芝浦メカ | 935,000円 | -1.1% | -27.7% | 2.14% | 16.35倍 | 2.59倍 |
|
半導体やＦＰＤ等の製造装置メーカー。枚葉式Ｓｉウエハ洗浄装置で世界首位。後工程にも強み |
| ホシデン | 225,600円 | +72.9% | +8.3% | 2.22% | 10.16倍 | 0.82倍 |
|
コネクター、スイッチ、マイク部品等情報通信部品大手。ゲーム機関連は任天堂向けの比率高い |
| ＰＨＣＨＤ | 104,100円 | +0.4% | -35.2% | 4.03% | 17.80倍 | 0.93倍 |
|
糖尿病製品や臨床検査、医療システム強い。前身はパナソニックヘルスケア。１４年ファンド傘下 |
| 山洋電 | 994,000円 | +9.5% | +49.3% | 2.11% | 13.84倍 | 1.04倍 |
|
ＮＴＴ向け電源が発祥。工作機械など設備向けサーボモーターや、通信機器用冷却ファンが柱 |
| 象 印 | 173,000円 | +3.2% | +1.3% | 3.70% | 22.88倍 | 1.24倍 |
|
調理用家電・リビング用品の専業大手。海外生産比率が５割超。台湾などアジアと北米に強い |
市場注目の銘柄
チャート関連のコラム
